0.80
-0.05(-5.88%)
Currency In CAD
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 02, 2025 | 0.86 | 0.8 | 0.8 | 0.86 | 0.8 | 98,630 |
October 01, 2025 | 0.86 | 0.85 | 0.85 | 0.86 | 0.85 | 34,905 |
September 30, 2025 | 0.8 | 0.84 | 0.84 | 0.84 | 0.8 | 66,725 |
September 29, 2025 | 0.85 | 0.86 | 0.86 | 0.89 | 0.85 | 135,503 |
September 26, 2025 | 0.78 | 0.79 | 0.79 | 0.85 | 0.78 | 115,200 |
September 25, 2025 | 0.76 | 0.78 | 0.78 | 0.78 | 0.74 | 56,200 |
September 24, 2025 | 0.77 | 0.75 | 0.75 | 0.77 | 0.75 | 17,402 |
September 23, 2025 | 0.75 | 0.74 | 0.74 | 0.75 | 0.74 | 15,240 |
September 22, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.75 | 97,502 |
September 19, 2025 | 0.73 | 0.76 | 0.76 | 0.77 | 0.73 | 27,204 |
September 18, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 16,500 |
September 17, 2025 | 0.78 | 0.74 | 0.74 | 0.78 | 0.73 | 31,633 |
September 16, 2025 | 0.77 | 0.79 | 0.79 | 0.79 | 0.75 | 28,700 |
September 15, 2025 | 0.78 | 0.76 | 0.76 | 0.78 | 0.75 | 9,315 |
September 12, 2025 | 0.79 | 0.77 | 0.77 | 0.79 | 0.77 | 9,500 |
September 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1,500 |
September 10, 2025 | 0.78 | 0.76 | 0.76 | 0.8 | 0.76 | 47,626 |
September 09, 2025 | 0.8 | 0.77 | 0.77 | 0.8 | 0.77 | 25,300 |
September 08, 2025 | 0.73 | 0.8 | 0.8 | 0.8 | 0.73 | 20,731 |
September 05, 2025 | 0.77 | 0.75 | 0.75 | 0.77 | 0.75 | 15,500 |
September 04, 2025 | 0.78 | 0.75 | 0.75 | 0.78 | 0.75 | 131,710 |
September 03, 2025 | 0.8 | 0.76 | 0.76 | 0.8 | 0.76 | 28,700 |
September 02, 2025 | 0.76 | 0.76 | 0.76 | 0.8 | 0.76 | 225,114 |
August 29, 2025 | 0.74 | 0.75 | 0.75 | 0.75 | 0.67 | 106,208 |
August 28, 2025 | 0.68 | 0.7 | 0.7 | 0.71 | 0.67 | 118,222 |
August 27, 2025 | 0.64 | 0.64 | 0.64 | 0.66 | 0.64 | 32,413 |
August 26, 2025 | 0.63 | 0.64 | 0.64 | 0.64 | 0.62 | 36,000 |
August 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 28,500 |
August 22, 2025 | 0.61 | 0.62 | 0.62 | 0.63 | 0.59 | 75,300 |
August 21, 2025 | 0.59 | 0.6 | 0.6 | 0.6 | 0.59 | 20,340 |
August 20, 2025 | 0.6 | 0.59 | 0.59 | 0.6 | 0.59 | 20,500 |
August 19, 2025 | 0.6 | 0.59 | 0.59 | 0.6 | 0.59 | 40,000 |
August 18, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.6 | 161,600 |
August 15, 2025 | 0.6 | 0.59 | 0.59 | 0.6 | 0.59 | 9,800 |
August 14, 2025 | 0.6 | 0.59 | 0.59 | 0.61 | 0.59 | 44,200 |
August 13, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.58 | 22,800 |
August 12, 2025 | 0.59 | 0.57 | 0.57 | 0.59 | 0.57 | 7,000 |
August 11, 2025 | 0.58 | 0.57 | 0.57 | 0.59 | 0.55 | 75,600 |
August 08, 2025 | 0.55 | 0.57 | 0.57 | 0.58 | 0.55 | 23,900 |
August 07, 2025 | 0.55 | 0.54 | 0.54 | 0.56 | 0.52 | 43,200 |
August 06, 2025 | 0.57 | 0.55 | 0.55 | 0.58 | 0.55 | 29,910 |
August 05, 2025 | 0.55 | 0.56 | 0.56 | 0.56 | 0.54 | 46,222 |
August 01, 2025 | 0.59 | 0.56 | 0.56 | 0.59 | 0.56 | 17,000 |
July 31, 2025 | 0.59 | 0.57 | 0.57 | 0.59 | 0.57 | 4,100 |
July 30, 2025 | 0.59 | 0.6 | 0.6 | 0.6 | 0.59 | 29,400 |
July 29, 2025 | 0.58 | 0.59 | 0.59 | 0.59 | 0.58 | 12,500 |
July 28, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.6 | 26,200 |
July 25, 2025 | 0.62 | 0.64 | 0.64 | 0.64 | 0.62 | 51,500 |
July 24, 2025 | 0.63 | 0.62 | 0.62 | 0.63 | 0.61 | 20,700 |
July 23, 2025 | 0.62 | 0.61 | 0.61 | 0.63 | 0.61 | 22,800 |
July 22, 2025 | 0.63 | 0.6 | 0.6 | 0.63 | 0.6 | 52,100 |
July 21, 2025 | 0.62 | 0.63 | 0.63 | 0.63 | 0.61 | 21,525 |
July 18, 2025 | 0.63 | 0.6 | 0.6 | 0.63 | 0.6 | 9,500 |
July 17, 2025 | 0.62 | 0.6 | 0.6 | 0.62 | 0.6 | 52,500 |
July 16, 2025 | 0.62 | 0.6 | 0.6 | 0.63 | 0.6 | 24,100 |
July 15, 2025 | 0.58 | 0.63 | 0.63 | 0.64 | 0.57 | 153,600 |
July 14, 2025 | 0.6 | 0.59 | 0.59 | 0.6 | 0.59 | 19,000 |
July 11, 2025 | 0.6 | 0.6 | 0.6 | 0.6 | 0.6 | 82,000 |
July 10, 2025 | 0.6 | 0.6 | 0.6 | 0.61 | 0.58 | 39,700 |
July 09, 2025 | 0.63 | 0.6 | 0.6 | 0.63 | 0.6 | 15,100 |